Fidelity Ucits II Icav Fil Sust Gl Hy Pa Mf Ucits Etf - Inc

(FGHY)
Sector: n/a
$5.27
$0.01 0.14
Last updated: 12:06:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.27 $5.27 $5.26 $5.27 549
21/11/2024 $5.37 $5.37 $5.21 $5.27 0
20/11/2024 $5.37 $5.41 $5.32 $5.37 0
19/11/2024 $5.37 $5.38 $5.37 $5.38 2,612
18/11/2024 $5.42 $5.38 $5.37 $5.38 0
15/11/2024 $5.42 $5.40 $5.37 $5.40 0
14/11/2024 $5.42 $5.40 $5.38 $5.40 0
13/11/2024 $5.42 $5.47 $5.30 $5.40 0
12/11/2024 $5.42 $5.48 $5.39 $5.41 0
11/11/2024 $5.42 $5.43 $5.40 $5.42 0
08/11/2024 $5.42 $5.43 $5.41 $5.43 0
07/11/2024 $5.42 $5.43 $5.42 $5.42 610
06/11/2024 $5.43 $5.44 $5.41 $5.41 1,200
05/11/2024 $5.43 $5.41 $5.39 $5.40 0
04/11/2024 $5.43 $5.41 $5.40 $5.41 0
01/11/2024 $5.43 $5.48 $5.34 $5.40 0
31/10/2024 $5.43 $5.47 $5.34 $5.40 0
30/10/2024 $5.43 $5.42 $5.40 $5.42 0
29/10/2024 $5.43 $5.41 $5.39 $5.40 0
28/10/2024 $5.43 $5.42 $5.40 $5.41 0
25/10/2024 $5.43 $5.42 $5.40 $5.41 0
24/10/2024 $5.43 $5.41 $5.40 $5.41 0
23/10/2024 $5.43 $5.42 $5.40 $5.41 0
22/10/2024 $5.43 $5.43 $5.42 $5.42 0
21/10/2024 $5.43 $5.45 $5.43 $5.43 0
18/10/2024 $5.43 $5.45 $5.44 $5.45 0
17/10/2024 $5.43 $5.46 $5.44 $5.45 0
16/10/2024 $5.43 $5.45 $5.44 $5.45 12,852
15/10/2024 $5.43 $5.44 $5.43 $5.44 0
14/10/2024 $5.43 $5.44 $5.43 $5.43 0
11/10/2024 $5.43 $5.43 $5.42 $5.43 0
10/10/2024 $5.43 $5.50 $5.36 $5.43 0
09/10/2024 $5.43 $5.43 $5.43 $5.43 0
08/10/2024 $5.43 $5.44 $5.43 $5.43 0
07/10/2024 $5.43 $5.44 $5.43 $5.44 365
04/10/2024 $5.48 $5.48 $5.46 $5.45 1,200
03/10/2024 $5.50 $5.48 $5.47 $5.47 0
02/10/2024 $5.50 $5.48 $5.47 $5.47 0
01/10/2024 $5.50 $5.51 $5.48 $5.48 0
30/09/2024 $5.50 $5.51 $5.50 $5.51 102
27/09/2024 $5.46 $5.58 $5.41 $5.50 0
26/09/2024 $5.46 $5.49 $5.47 $5.48 0
25/09/2024 $5.46 $5.49 $5.47 $5.48 0
24/09/2024 $5.46 $5.49 $5.47 $5.48 0
23/09/2024 $5.46 $5.47 $5.46 $5.47 192
20/09/2024 $5.50 $5.50 $5.48 $5.48 91
19/09/2024 $5.47 $5.50 $5.47 $5.49 1,379
18/09/2024 $5.47 $5.47 $5.44 $5.45 0
17/09/2024 $5.47 $5.47 $5.47 $5.47 89
16/09/2024 $5.46 $5.46 $5.45 $5.45 1
13/09/2024 $5.42 $5.43 $5.42 $5.41 4
12/09/2024 $5.42 $5.41 $5.39 $5.39 0
11/09/2024 $5.42 $5.47 $5.31 $5.40 0
10/09/2024 $5.42 $5.41 $5.40 $5.40 0
09/09/2024 $5.42 $5.47 $5.35 $5.40 0
06/09/2024 $5.42 $5.42 $5.40 $5.40 593
05/09/2024 $5.39 $5.40 $5.39 $5.40 0
04/09/2024 $5.39 $5.39 $5.37 $5.39 0
03/09/2024 $5.39 $5.39 $5.38 $5.38 0
02/09/2024 $5.39 $5.39 $5.37 $5.39 0
30/08/2024 $5.39 $5.40 $5.38 $5.39 0
29/08/2024 $5.39 $5.40 $5.39 $5.39 0
28/08/2024 $5.39 $5.41 $5.38 $5.39 0
27/08/2024 $5.39 $5.40 $5.39 $5.40 651
26/08/2024 $5.37 $5.38 $5.36 $5.37 0
23/08/2024 $5.37 $5.38 $5.36 $5.37 0
22/08/2024 $5.37 $5.38 $5.36 $5.37 0
21/08/2024 $5.37 $5.37 $5.36 $5.36 736
20/08/2024 $5.35 $5.37 $5.35 $5.36 0
19/08/2024 $5.35 $5.36 $5.35 $5.36 150
16/08/2024 $5.33 $5.34 $5.31 $5.33 0
15/08/2024 $5.33 $5.33 $5.32 $5.32 300
14/08/2024 $5.41 $5.42 $5.41 $5.42 720
13/08/2024 $5.37 $5.40 $5.32 $5.40 0
12/08/2024 $5.37 $5.46 $5.37 $5.38 0
09/08/2024 $5.37 $5.38 $5.37 $5.38 7
08/08/2024 $5.37 $5.38 $5.36 $5.37 0
07/08/2024 $5.37 $5.38 $5.37 $5.38 50
06/08/2024 $5.35 $5.36 $5.33 $5.35 0
05/08/2024 $5.35 $5.44 $5.17 $5.33 0
02/08/2024 $5.35 $5.45 $5.28 $5.35 0
01/08/2024 $5.35 $5.37 $5.36 $5.37 0
31/07/2024 $5.35 $5.37 $5.35 $5.36 0
30/07/2024 $5.35 $5.35 $5.35 $5.35 620
29/07/2024 $5.36 $5.36 $5.35 $5.35 0
26/07/2024 $5.36 $5.36 $5.34 $5.35 0
25/07/2024 $5.36 $5.36 $5.32 $5.35 0
24/07/2024 $5.36 $5.36 $5.34 $5.35 0
23/07/2024 $5.36 $5.36 $5.35 $5.35 7,000
22/07/2024 $5.37 $5.37 $5.35 $5.35 1,169
19/07/2024 $5.32 $5.35 $5.32 $5.35 5,798
18/07/2024 $5.35 $5.35 $5.35 $5.35 5,130
17/07/2024 $5.26 $5.37 $5.35 $5.36 0
16/07/2024 $5.26 $5.42 $5.33 $5.36 0
15/07/2024 $5.26 $5.36 $5.34 $5.35 0
12/07/2024 $5.26 $5.41 $5.27 $5.34 0
11/07/2024 $5.26 $5.41 $5.30 $5.33 0
10/07/2024 $5.26 $5.31 $5.29 $5.30 0
09/07/2024 $5.26 $5.30 $5.29 $5.29 0
08/07/2024 $5.26 $5.38 $5.28 $5.30 0
05/07/2024 $5.26 $5.37 $5.22 $5.29 0
04/07/2024 $5.26 $5.28 $5.27 $5.28 0
03/07/2024 $5.26 $5.28 $5.25 $5.27 0
02/07/2024 $5.26 $5.27 $5.23 $5.25 0
01/07/2024 $5.26 $5.26 $5.25 $5.25 150
28/06/2024 $5.25 $5.25 $5.25 $5.25 2,740
27/06/2024 $5.25 $5.26 $5.25 $5.26 4,402
26/06/2024 $5.26 $5.27 $5.26 $5.26 0
25/06/2024 $5.26 $5.27 $5.26 $5.27 0
24/06/2024 $5.26 $5.26 $5.26 $5.26 2,096
21/06/2024 $5.24 $5.32 $5.20 $5.25 0
20/06/2024 $5.24 $5.33 $5.24 $5.25 0
19/06/2024 $5.24 $5.24 $5.24 $5.24 4,613
18/06/2024 $5.29 $5.32 $5.17 $5.25 0
17/06/2024 $5.29 $5.30 $5.18 $5.24 0
14/06/2024 $5.29 $5.28 $5.24 $5.24 0
13/06/2024 $5.29 $5.29 $5.28 $5.28 46
12/06/2024 $5.27 $5.35 $5.20 $5.27 0
11/06/2024 $5.27 $5.24 $5.22 $5.23 0
10/06/2024 $5.27 $5.24 $5.23 $5.23 0
07/06/2024 $5.27 $5.27 $5.24 $5.24 100
06/06/2024 $5.18 $5.27 $5.26 $5.26 0
05/06/2024 $5.18 $5.28 $5.24 $5.26 0
04/06/2024 $5.18 $5.28 $5.24 $5.25 0
03/06/2024 $5.18 $5.25 $5.22 $5.25 2,428
31/05/2024 $5.18 $5.23 $5.21 $5.23 0
30/05/2024 $5.18 $5.21 $5.18 $5.21 44,770
29/05/2024 $5.25 $5.25 $5.21 $5.21 0
28/05/2024 $5.25 $5.26 $5.23 $5.25 0
27/05/2024 $5.25 $5.25 $5.23 $5.24 0